山东高速 sh.600350
12.23
+2.60%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.29 | 10.32 | 10.01 | 10.05 | -2.71% | 1.18 | 0.24% |
| 2026-03-20 | 10.43 | 10.47 | 10.30 | 10.33 | -0.48% | 0.55 | 0.11% |
| 2026-03-19 | 10.40 | 10.49 | 10.33 | 10.38 | -0.10% | 0.71 | 0.14% |
| 2026-03-18 | 10.40 | 10.40 | 10.23 | 10.39 | -0.48% | 0.86 | 0.17% |
| 2026-03-17 | 10.09 | 10.46 | 10.06 | 10.44 | +2.96% | 1.40 | 0.28% |
| 2026-03-16 | 9.86 | 10.15 | 9.76 | 10.14 | +2.84% | 1.17 | 0.24% |
| 2026-03-13 | 9.74 | 9.88 | 9.70 | 9.86 | +0.92% | 0.80 | 0.17% |
| 2026-03-12 | 9.61 | 9.80 | 9.58 | 9.77 | +1.24% | 0.88 | 0.19% |
| 2026-03-11 | 9.47 | 9.67 | 9.39 | 9.65 | +1.79% | 0.91 | 0.20% |
| 2026-03-10 | 9.48 | 9.52 | 9.39 | 9.48 | -0.21% | 0.75 | 0.16% |
| 2026-03-09 | 9.57 | 9.70 | 9.38 | 9.50 | -1.14% | 1.86 | 0.40% |
| 2026-03-06 | 9.65 | 9.72 | 9.52 | 9.61 | -0.62% | 0.81 | 0.17% |
| 2026-03-05 | 9.56 | 9.68 | 9.53 | 9.67 | +1.47% | 0.47 | 0.10% |
| 2026-03-04 | 9.65 | 9.65 | 9.47 | 9.53 | -1.65% | 0.86 | 0.19% |
| 2026-03-03 | 9.76 | 9.86 | 9.65 | 9.69 | -0.62% | 1.01 | 0.21% |
| 2026-03-02 | 9.70 | 9.81 | 9.65 | 9.75 | +0.10% | 0.73 | 0.16% |
| 2026-02-27 | 9.86 | 9.91 | 9.72 | 9.74 | -1.22% | 0.62 | 0.13% |
| 2026-02-26 | 9.84 | 9.89 | 9.75 | 9.86 | +0.41% | 0.37 | 0.08% |
| 2026-02-25 | 9.93 | 9.95 | 9.80 | 9.82 | -0.81% | 0.54 | 0.11% |
| 2026-02-24 | 9.99 | 10.02 | 9.88 | 9.90 | -0.60% | 0.39 | 0.08% |